Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-31 |
213.1521 JPY |
728,727.6000 XRP |
213.4400 JPY |
211.2600 JPY |
213.1600 JPY |
211.4300 JPY |
| 2026-05-30 |
214.5945 JPY |
1,871,001.0000 XRP |
211.9600 JPY |
211.5400 JPY |
213.6300 JPY |
213.3100 JPY |
| 2026-05-29 |
209.4174 JPY |
1,729,935.8000 XRP |
209.4200 JPY |
206.3100 JPY |
208.0100 JPY |
211.7000 JPY |
| 2026-05-28 |
206.7110 JPY |
2,151,104.5000 XRP |
208.3700 JPY |
202.2200 JPY |
204.8100 JPY |
209.3700 JPY |
| 2026-05-27 |
211.4652 JPY |
1,309,463.4000 XRP |
211.5800 JPY |
207.8600 JPY |
209.0000 JPY |
208.5200 JPY |
| 2026-05-26 |
213.9893 JPY |
1,474,146.6000 XRP |
214.6600 JPY |
211.3500 JPY |
211.8900 JPY |
211.4500 JPY |
| 2026-05-25 |
215.4986 JPY |
973,949.8000 XRP |
214.5900 JPY |
213.4100 JPY |
214.2100 JPY |
214.6300 JPY |
| 2026-05-24 |
215.6466 JPY |
855,563.4000 XRP |
216.1600 JPY |
211.7600 JPY |
213.9400 JPY |
214.7500 JPY |
| 2026-05-23 |
211.7952 JPY |
1,634,622.0000 XRP |
212.4600 JPY |
207.4500 JPY |
209.6900 JPY |
216.0400 JPY |
| 2026-05-22 |
216.0582 JPY |
1,418,164.7000 XRP |
218.2600 JPY |
211.7200 JPY |
213.6700 JPY |
212.3800 JPY |
| 2026-05-21 |
218.3526 JPY |
1,668,429.9000 XRP |
217.0700 JPY |
215.3600 JPY |
217.1300 JPY |
218.5600 JPY |
| 2026-05-20 |
217.2599 JPY |
1,631,262.5000 XRP |
216.4900 JPY |
214.4700 JPY |
215.7900 JPY |
217.1600 JPY |
| 2026-05-19 |
219.1056 JPY |
1,876,699.5000 XRP |
220.9200 JPY |
215.3500 JPY |
216.2800 JPY |
216.5000 JPY |
| 2026-05-18 |
220.4351 JPY |
2,518,323.4000 XRP |
222.6600 JPY |
217.0300 JPY |
219.0100 JPY |
221.3500 JPY |
| 2026-05-17 |
223.3892 JPY |
1,793,151.3000 XRP |
224.6000 JPY |
218.4200 JPY |
224.1300 JPY |
221.7300 JPY |
| 2026-05-16 |
225.2243 JPY |
2,073,924.9000 XRP |
227.8900 JPY |
221.8800 JPY |
223.8700 JPY |
224.6900 JPY |
| 2026-05-15 |
232.2158 JPY |
2,973,321.5000 XRP |
234.9800 JPY |
226.7800 JPY |
227.9000 JPY |
228.0600 JPY |
| 2026-05-14 |
235.0467 JPY |
5,556,684.6000 XRP |
225.4600 JPY |
224.6500 JPY |
226.1100 JPY |
235.2500 JPY |
| 2026-05-13 |
227.9185 JPY |
2,480,995.1000 XRP |
226.7500 JPY |
223.0600 JPY |
224.8600 JPY |
225.4400 JPY |
| 2026-05-12 |
229.1146 JPY |
2,466,794.7000 XRP |
232.2200 JPY |
223.8900 JPY |
225.4400 JPY |
226.6900 JPY |
| 2026-05-11 |
229.7190 JPY |
2,450,516.0000 XRP |
230.9200 JPY |
226.3700 JPY |
228.0900 JPY |
232.2000 JPY |
| 2026-05-10 |
228.7030 JPY |
5,004,809.2000 XRP |
222.4300 JPY |
221.3300 JPY |
221.9300 JPY |
230.7400 JPY |
| 2026-05-09 |
223.0496 JPY |
1,382,147.9000 XRP |
222.4800 JPY |
221.1800 JPY |
221.9800 JPY |
222.5500 JPY |
| 2026-05-08 |
218.9473 JPY |
1,964,745.3000 XRP |
217.7300 JPY |
216.4100 JPY |
217.3200 JPY |
222.2100 JPY |
| 2026-05-07 |
219.7003 JPY |
2,101,918.4000 XRP |
222.9900 JPY |
216.7500 JPY |
217.6800 JPY |
217.8400 JPY |
| 2026-05-06 |
223.9180 JPY |
3,368,833.1000 XRP |
222.7500 JPY |
220.5000 JPY |
222.6000 JPY |
223.0100 JPY |
| 2026-05-05 |
222.2419 JPY |
2,237,833.5000 XRP |
218.7700 JPY |
218.7000 JPY |
219.4700 JPY |
222.8800 JPY |
| 2026-05-04 |
220.3080 JPY |
3,145,726.0000 XRP |
217.7700 JPY |
217.2400 JPY |
218.1200 JPY |
218.8500 JPY |
| 2026-05-03 |
218.8486 JPY |
1,090,078.5000 XRP |
219.0800 JPY |
217.2500 JPY |
217.6600 JPY |
217.7800 JPY |
| 2026-05-02 |
218.5087 JPY |
2,004,150.3000 XRP |
217.8500 JPY |
217.1300 JPY |
217.7200 JPY |
218.9000 JPY |
| 2026-05-01 |
217.0296 JPY |
4,947,991.6000 XRP |
214.8700 JPY |
213.9400 JPY |
215.6000 JPY |
217.6500 JPY |
| 2026-04-30 |
217.3860 JPY |
4,814,432.8000 XRP |
219.5200 JPY |
213.0100 JPY |
214.4900 JPY |
214.8800 JPY |
| 2026-04-29 |
220.0009 JPY |
5,614,307.6000 XRP |
220.3700 JPY |
216.0800 JPY |
217.8400 JPY |
219.4700 JPY |
| 2026-04-28 |
220.9413 JPY |
3,620,258.4000 XRP |
223.5100 JPY |
218.5100 JPY |
219.6800 JPY |
220.5400 JPY |
| 2026-04-27 |
225.1542 JPY |
3,179,304.8000 XRP |
228.4600 JPY |
220.6900 JPY |
221.8400 JPY |
223.6300 JPY |
| 2026-04-26 |
227.7828 JPY |
2,045,091.9000 XRP |
227.3700 JPY |
226.4500 JPY |
227.0900 JPY |
228.8400 JPY |
| 2026-04-25 |
228.3850 JPY |
911,307.0000 XRP |
228.8400 JPY |
226.5900 JPY |
227.0100 JPY |
227.3700 JPY |
| 2026-04-24 |
229.3965 JPY |
2,409,905.5000 XRP |
229.8600 JPY |
227.9700 JPY |
228.9400 JPY |
228.8100 JPY |
| 2026-04-23 |
227.6510 JPY |
3,218,038.0000 XRP |
228.0400 JPY |
225.4600 JPY |
226.4500 JPY |
229.9100 JPY |
| 2026-04-22 |
230.8503 JPY |
3,017,971.2000 XRP |
228.6300 JPY |
227.5700 JPY |
228.3500 JPY |
228.1100 JPY |
| 2026-04-21 |
228.0302 JPY |
3,909,589.2000 XRP |
226.4900 JPY |
225.5400 JPY |
227.0100 JPY |
227.9400 JPY |
| 2026-04-20 |
225.6574 JPY |
4,660,660.0000 XRP |
222.2000 JPY |
222.0600 JPY |
224.2400 JPY |
226.4200 JPY |
| 2026-04-19 |
226.2371 JPY |
5,471,198.6000 XRP |
227.7900 JPY |
221.4400 JPY |
222.6500 JPY |
222.4500 JPY |
| 2026-04-18 |
229.6460 JPY |
4,129,116.3000 XRP |
234.3000 JPY |
226.2600 JPY |
227.3100 JPY |
227.7400 JPY |
| 2026-04-17 |
232.6289 JPY |
5,938,971.8000 XRP |
231.3000 JPY |
227.0400 JPY |
228.2400 JPY |
234.6300 JPY |
| 2026-04-16 |
226.3502 JPY |
5,484,565.7000 XRP |
221.3200 JPY |
220.4300 JPY |
222.0900 JPY |
231.4600 JPY |
| 2026-04-15 |
218.5900 JPY |
2,983,900.9000 XRP |
216.5600 JPY |
214.9100 JPY |
215.6800 JPY |
221.0800 JPY |
| 2026-04-14 |
218.0813 JPY |
2,809,312.6000 XRP |
219.1500 JPY |
215.1200 JPY |
216.4800 JPY |
216.5700 JPY |
| 2026-04-13 |
214.1506 JPY |
3,064,150.0000 XRP |
211.6400 JPY |
211.1200 JPY |
212.1800 JPY |
218.9800 JPY |
| 2026-04-12 |
212.4984 JPY |
1,856,942.5000 XRP |
216.0000 JPY |
210.3800 JPY |
211.2100 JPY |
211.7500 JPY |